364.00
-1(-0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 366 | 364 | 364 | 367.5 | 363.1 | 449,172 |
| November 06, 2025 | 368 | 365 | 365 | 370 | 365 | 407,861 |
| November 05, 2025 | 363 | 368 | 368 | 368 | 363 | 825,116 |
| November 04, 2025 | 365 | 364.5 | 364.5 | 367 | 361.5 | 839,228 |
| November 03, 2025 | 370.5 | 366.5 | 366.5 | 371 | 366.5 | 1.05M |
| October 31, 2025 | 372.5 | 368.5 | 368.5 | 373 | 368.5 | 686,341 |
| October 30, 2025 | 373.44 | 372.5 | 372.5 | 374 | 369.75 | 765,656 |
| October 29, 2025 | 370.3 | 374 | 374 | 374.5 | 370.3 | 850,613 |
| October 28, 2025 | 369.63 | 371.5 | 371.5 | 371.5 | 368.55 | 1.06M |
| October 27, 2025 | 372 | 369.5 | 369.5 | 372 | 364.11 | 1.09M |
| October 24, 2025 | 368 | 370 | 370 | 370.5 | 362.12 | 1.37M |
| October 23, 2025 | 364.48 | 366.5 | 366.5 | 368 | 364.09 | 748,968 |
| October 22, 2025 | 362.58 | 364.5 | 364.5 | 366.5 | 362 | 1.28M |
| October 21, 2025 | 361.65 | 362 | 362 | 364.5 | 359.57 | 575,712 |
| October 20, 2025 | 361.5 | 362.5 | 362.5 | 364 | 360.46 | 1.48M |
| October 17, 2025 | 358.5 | 359.5 | 359.5 | 363.26 | 355 | 926,976 |
| October 16, 2025 | 363.38 | 363.5 | 363.5 | 364 | 361.13 | 1.08M |
| October 15, 2025 | 363.88 | 364 | 364 | 365.5 | 362 | 933,332 |
| October 14, 2025 | 362 | 363 | 363 | 363 | 358.78 | 808,323 |
| October 13, 2025 | 360.98 | 362 | 362 | 362.75 | 358 | 935,401 |
| October 10, 2025 | 363.21 | 359 | 359 | 364 | 358 | 931,170 |
| October 09, 2025 | 361.23 | 363 | 363 | 364.5 | 360.5 | 939,495 |
| October 08, 2025 | 358.6 | 362 | 362 | 362.16 | 358 | 1.07M |
| October 07, 2025 | 359.1 | 358.5 | 358.5 | 361 | 358 | 645,275 |
| October 06, 2025 | 361.98 | 359.5 | 359.5 | 361.98 | 358.41 | 977,387 |
| October 03, 2025 | 358.68 | 360 | 360 | 362 | 356.55 | 1.09M |
| October 02, 2025 | 360.05 | 358 | 358 | 361.5 | 357.25 | 836,717 |
| October 01, 2025 | 356.3 | 359 | 359 | 359.55 | 355.73 | 1.31M |
| September 30, 2025 | 355.5 | 357 | 357 | 357.19 | 353.75 | 1.35M |
| September 29, 2025 | 354.5 | 356 | 356 | 356.5 | 353.88 | 1.63M |
| September 26, 2025 | 351.66 | 352.5 | 352.5 | 353.5 | 350.5 | 988,361 |
| September 25, 2025 | 351.5 | 350.5 | 350.5 | 352.5 | 349.5 | 828,788 |
| September 24, 2025 | 352.17 | 352 | 352 | 352.76 | 349.5 | 625,928 |
| September 23, 2025 | 349.43 | 351 | 351 | 352.63 | 347 | 1.03M |
| September 22, 2025 | 347 | 350 | 350 | 350 | 346.5 | 859,407 |
| September 19, 2025 | 349.25 | 347.5 | 347.5 | 350.5 | 347 | 1.04M |
| September 18, 2025 | 346 | 348.5 | 348.5 | 350.1 | 346 | 1.07M |
| September 17, 2025 | 344.5 | 349 | 349 | 349.5 | 344.5 | 789,931 |
| September 16, 2025 | 350.09 | 346.5 | 346.5 | 351 | 346 | 874,350 |
| September 15, 2025 | 349.33 | 350.5 | 350.5 | 350.5 | 346.5 | 716,146 |
| September 12, 2025 | 348.5 | 348.5 | 348.5 | 350.5 | 347.5 | 751,189 |
| September 11, 2025 | 348 | 349 | 349 | 349 | 345.97 | 658,017 |
| September 10, 2025 | 347.5 | 346 | 346 | 348.5 | 345.21 | 773,326 |
| September 09, 2025 | 343.5 | 346 | 346 | 347 | 342.51 | 583,511 |
| September 08, 2025 | 342.36 | 343.5 | 343.5 | 345 | 341 | 376,977 |
| September 05, 2025 | 342.49 | 342 | 342 | 345 | 341 | 651,175 |
| September 04, 2025 | 336.48 | 342.5 | 342.5 | 342.5 | 335.5 | 494,603 |
| September 03, 2025 | 335.5 | 336 | 336 | 339 | 334 | 814,582 |
| September 02, 2025 | 341 | 335 | 335 | 341.5 | 334 | 637,774 |
| September 01, 2025 | 342.12 | 341 | 341 | 342.5 | 340 | 400,420 |
| August 29, 2025 | 342.98 | 341 | 341 | 343.5 | 339.5 | 864,286 |
| August 28, 2025 | 342.57 | 342 | 342 | 345 | 341 | 568,173 |
| August 27, 2025 | 346 | 342 | 342 | 347.5 | 342 | 977,754 |
| August 26, 2025 | 347.5 | 345 | 345 | 348 | 344 | 981,974 |
| August 22, 2025 | 344.88 | 349 | 349 | 350 | 343.82 | 820,926 |
| August 21, 2025 | 343.5 | 343 | 343 | 344 | 341.5 | 740,833 |
| August 20, 2025 | 345.77 | 346 | 342.25 | 347.5 | 343 | 937,306 |
| August 19, 2025 | 344.5 | 345.5 | 341.76 | 347.5 | 342.5 | 1.76M |
| August 18, 2025 | 342.5 | 344.5 | 344.5 | 344.5 | 341 | 750,106 |
| August 15, 2025 | 342.67 | 343.5 | 343.5 | 345.89 | 341.65 | 1.09M |